Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hercules Technology Growth Capital (NY: HTGC )

19.64 +0.19 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 6.229 6.295 6.208 6.270 579,500 +0.07(+1.14%)
Apr 27, 2018 6.133 6.209 6.105 6.199 521,533 +0.09(+1.49%)
Apr 26, 2018 6.093 6.118 6.072 6.108 575,466 +0.02(+0.33%)
Apr 25, 2018 6.113 6.143 6.082 6.088 380,089 -0.03(-0.50%)
Apr 24, 2018 6.143 6.158 6.093 6.118 395,764 +0.01(+0.08%)
Apr 23, 2018 6.168 6.204 6.098 6.113 635,613 -0.05(-0.82%)
Apr 20, 2018 6.153 6.179 6.123 6.163 536,465 +0.00(+0.00%)
Apr 19, 2018 6.179 6.199 6.138 6.163 677,837 +0.00(+0.00%)
Apr 18, 2018 6.138 6.214 6.138 6.163 670,316 +0.02(+0.33%)
Apr 17, 2018 6.133 6.168 6.113 6.143 688,840 +0.03(+0.50%)
Apr 16, 2018 6.118 6.118 6.077 6.113 681,273 +0.02(+0.25%)
Apr 13, 2018 6.153 6.153 6.057 6.098 941,430 -0.04(-0.66%)
Apr 12, 2018 6.163 6.173 6.118 6.138 887,887 -0.01(-0.08%)
Apr 11, 2018 6.103 6.194 6.103 6.143 746,103 +0.03(+0.50%)
Apr 10, 2018 6.143 6.158 6.098 6.113 567,934 +0.01(+0.08%)
Apr 09, 2018 6.143 6.218 6.098 6.108 681,528 -0.02(-0.25%)
Apr 06, 2018 6.118 6.196 6.113 6.123 821,290 -0.05(-0.82%)
Apr 05, 2018 6.113 6.209 6.088 6.173 767,153 +0.08(+1.33%)
Apr 04, 2018 6.062 6.138 6.053 6.093 648,542 +0.01(+0.17%)
Apr 03, 2018 6.093 6.098 6.047 6.082 688,286 +0.02(+0.33%)
Apr 02, 2018 6.143 6.143 6.043 6.062 619,830 -0.06(-0.91%)
Mar 29, 2018 6.118 6.118 6.118 0 +0.04(+0.67%)
Mar 28, 2018 6.082 6.133 6.047 6.077 841,810 +0.02(+0.33%)
Mar 27, 2018 6.093 6.133 6.037 6.057 789,736 -0.03(-0.42%)
Mar 26, 2018 6.173 6.189 6.067 6.082 521,483 -0.03(-0.41%)
Mar 23, 2018 6.219 6.234 6.108 6.108 516,515 -0.11(-1.71%)
Mar 22, 2018 6.133 6.305 6.128 6.214 595,922 +0.08(+1.24%)
Mar 21, 2018 6.088 6.153 6.082 6.138 409,858 +0.04(+0.58%)
Mar 20, 2018 6.077 6.148 6.047 6.103 687,912 +0.03(+0.50%)
Mar 19, 2018 6.082 6.108 6.027 6.072 430,581 -0.01(-0.17%)
Mar 16, 2018 6.032 6.113 5.991 6.082 737,092 +0.07(+1.09%)
Mar 15, 2018 6.128 6.133 5.976 6.017 687,631 -0.10(-1.65%)
Mar 14, 2018 6.219 6.229 6.108 6.118 523,394 -0.10(-1.55%)
Mar 13, 2018 6.214 6.234 6.131 6.214 766,823 +0.02(+0.33%)
Mar 12, 2018 6.194 6.244 6.143 6.194 721,810 +0.00(+0.00%)
Mar 09, 2018 6.199 6.222 6.163 6.194 521,129 +0.03(+0.41%)
Mar 08, 2018 6.123 6.184 6.118 6.168 582,028 +0.08(+1.33%)
Mar 07, 2018 6.067 6.088 732,263 -0.07(-1.15%)
Mar 06, 2018 6.209 6.234 6.133 6.158 631,991 -0.05(-0.73%)
Mar 05, 2018 6.037 6.270 6.032 6.204 1,409,145 +0.18(+2.94%)
Mar 02, 2018 5.890 6.093 5.840 6.027 1,145,374 +0.17(+2.94%)
Mar 01, 2018 5.953 5.968 5.742 5.855 1,445,774 -0.08(-1.33%)
Feb 28, 2018 6.003 6.037 5.934 5.934 1,037,851 -0.06(-0.99%)
Feb 27, 2018 6.042 6.072 5.988 5.993 777,023 -0.05(-0.81%)
Feb 26, 2018 6.057 6.111 6.003 6.042 987,409 -0.02(-0.41%)
Feb 23, 2018 6.116 6.116 5.974 6.067 1,091,739 -0.04(-0.73%)
Feb 22, 2018 6.131 6.141 6.062 6.111 628,345 -0.01(-0.16%)
Feb 21, 2018 6.131 6.195 6.121 6.121 484,620 +0.01(+0.24%)
Feb 20, 2018 6.200 6.215 6.082 6.106 486,815 -0.10(-1.67%)
Feb 16, 2018 6.210 6.210 6.210 0 +0.08(+1.37%)
Feb 15, 2018 6.200 6.200 6.073 6.126 701,868 -0.06(-0.96%)
Feb 14, 2018 6.175 6.234 6.094 6.185 861,179 -0.00(-0.08%)
Feb 13, 2018 5.993 6.205 5.988 6.190 727,691 +0.08(+1.29%)
Feb 12, 2018 6.106 6.150 6.074 6.111 908,337 +0.03(+0.57%)
Feb 09, 2018 6.234 6.249 6.027 6.077 887,638 -0.11(-1.75%)
Feb 08, 2018 6.303 6.333 6.180 6.185 647,288 -0.10(-1.64%)
Feb 07, 2018 6.402 6.402 6.244 6.288 1,640,391 +0.11(+1.75%)
Feb 06, 2018 5.934 6.246 5.934 6.180 1,124,414 +0.14(+2.37%)
Feb 05, 2018 6.180 6.204 5.845 6.037 2,089,317 -0.21(-3.31%)
Feb 02, 2018 6.313 6.352 6.219 6.244 868,384 -0.14(-2.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.